Skip to main content

International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.24 27.80 26.97 27.57 3,229,032 +0.16(+0.57%)
Jun 29, 2020 26.86 27.73 26.80 27.41 3,262,198 +0.95(+3.58%)
Jun 26, 2020 26.28 26.56 25.96 26.46 4,718,265 +0.02(+0.06%)
Jun 25, 2020 26.10 26.49 25.52 26.45 2,505,763 +0.16(+0.60%)
Jun 24, 2020 26.99 26.99 26.25 26.29 4,023,350 -0.99(-3.64%)
Jun 23, 2020 27.16 27.53 27.01 27.29 3,279,020 +0.34(+1.25%)
Jun 22, 2020 27.09 27.11 26.44 26.95 3,412,563 -0.34(-1.26%)
Jun 19, 2020 28.02 28.09 27.15 27.29 11,396,737 -0.17(-0.63%)
Jun 18, 2020 27.28 27.80 27.15 27.47 2,860,518 -0.08(-0.28%)
Jun 17, 2020 28.01 28.18 27.47 27.55 3,176,769 -0.41(-1.48%)
Jun 16, 2020 28.46 28.82 27.63 27.96 3,639,663 +0.51(+1.85%)
Jun 15, 2020 26.40 27.74 26.14 27.45 4,202,765 +0.11(+0.40%)
Jun 12, 2020 27.87 27.89 26.72 27.34 3,089,357 +0.78(+2.95%)
Jun 11, 2020 27.48 28.08 26.32 26.56 4,170,753 -2.23(-7.75%)
Jun 10, 2020 29.78 29.83 28.74 28.79 2,833,122 -1.21(-4.02%)
Jun 09, 2020 30.46 30.50 29.80 30.00 2,648,563 -1.08(-3.48%)
Jun 08, 2020 30.69 31.16 30.40 31.08 3,371,561 +0.52(+1.69%)
Jun 05, 2020 30.65 31.51 30.18 30.56 4,132,297 +0.94(+3.17%)
Jun 04, 2020 28.66 29.64 28.30 29.62 3,743,907 +0.71(+2.46%)
Jun 03, 2020 28.19 29.17 27.99 28.91 3,485,304 +1.32(+4.80%)
Jun 02, 2020 27.34 28.05 27.29 27.58 2,970,295 +0.39(+1.44%)
Jun 01, 2020 26.68 27.39 26.65 27.19 3,434,897 +0.53(+2.00%)
May 29, 2020 27.25 27.36 26.39 26.66 7,868,160 -0.81(-2.96%)
May 28, 2020 28.20 28.30 27.05 27.47 3,428,084 -0.59(-2.09%)
May 27, 2020 27.60 28.24 27.40 28.06 3,374,963 +1.18(+4.40%)
May 26, 2020 25.82 27.00 25.61 26.88 3,829,534 +1.70(+6.77%)
May 22, 2020 25.38 25.45 24.81 25.18 3,866,981 -0.22(-0.88%)
May 21, 2020 25.35 25.96 25.30 25.40 2,344,504 -0.05(-0.21%)
May 20, 2020 24.99 25.76 24.96 25.45 2,993,904 +0.76(+3.09%)
May 19, 2020 25.05 25.29 24.45 24.69 2,289,323 -0.61(-2.41%)
May 18, 2020 24.90 25.62 24.85 25.30 5,194,101 +1.35(+5.64%)
May 15, 2020 23.92 24.07 23.47 23.95 3,536,381 -0.40(-1.65%)
May 14, 2020 23.51 24.37 22.95 24.35 4,079,432 +0.56(+2.33%)
May 13, 2020 24.66 24.68 23.42 23.80 3,353,816 -0.98(-3.95%)
May 12, 2020 25.60 25.87 24.74 24.77 2,701,199 -0.73(-2.87%)
May 11, 2020 26.00 26.08 25.40 25.51 2,738,907 -0.99(-3.73%)
May 08, 2020 25.59 26.53 25.52 26.50 2,503,872 +1.35(+5.37%)
May 07, 2020 25.15 25.79 24.98 25.15 4,071,185 +0.33(+1.34%)
May 06, 2020 25.67 25.95 24.79 24.81 3,951,370 -0.72(-2.81%)
May 05, 2020 26.16 26.23 25.43 25.53 4,813,610 -0.21(-0.81%)
May 04, 2020 25.84 26.01 25.33 25.74 3,230,641 -0.42(-1.59%)
May 01, 2020 25.99 26.23 25.50 26.16 3,549,475 -0.26(-0.99%)
Apr 30, 2020 25.84 27.06 25.47 26.42 5,033,533 -1.75(-6.22%)
Apr 29, 2020 28.33 28.81 28.03 28.17 5,810,123 +0.59(+2.15%)
Apr 28, 2020 26.06 27.88 25.90 27.57 11,585,997 +2.27(+8.96%)
Apr 27, 2020 24.16 25.44 24.14 25.31 5,476,158 +1.30(+5.40%)
Apr 24, 2020 23.97 24.19 23.56 24.01 5,413,669 +0.46(+1.93%)
Apr 23, 2020 23.41 23.90 23.32 23.56 4,373,093 +0.44(+1.90%)
Apr 22, 2020 23.66 23.77 23.01 23.12 4,033,187 -0.12(-0.50%)
Apr 21, 2020 23.13 23.64 23.01 23.23 3,997,157 -0.51(-2.14%)
Apr 20, 2020 24.31 24.34 23.65 23.74 4,070,477 -0.83(-3.36%)
Apr 17, 2020 24.09 24.93 23.96 24.57 8,479,821 +1.06(+4.53%)
Apr 16, 2020 24.53 24.79 23.10 23.50 5,415,077 -1.03(-4.18%)
Apr 15, 2020 25.11 25.29 24.03 24.53 5,332,013 -1.37(-5.30%)
Apr 14, 2020 26.90 26.90 25.28 25.90 5,444,964 -0.64(-2.41%)
Apr 13, 2020 26.33 26.75 25.63 26.54 4,973,194 +0.19(+0.70%)
Apr 09, 2020 25.83 26.92 25.73 26.36 5,387,999 +0.81(+3.17%)
Apr 08, 2020 24.09 25.75 24.03 25.55 5,336,680 +1.72(+7.22%)
Apr 07, 2020 25.07 25.42 23.80 23.83 5,499,633 -0.49(-2.03%)
Apr 06, 2020 23.81 24.53 23.60 24.32 7,866,002 +1.67(+7.35%)
Apr 03, 2020 23.26 23.90 22.49 22.65 4,841,926 -0.86(-3.64%)
Apr 02, 2020 23.04 24.22 23.02 23.51 4,391,998 +0.25(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.